List of Securities Quotation: Jakarta Islamic Index(JII) Date: Tuesday, 10 October 2023 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 ACES Ace Hardware Indonesia Tbk. --SO1S75MD0000E743------------ 765 790 770 780 15 57,682,700 44,823,003,000 4,838 951.220 780 T/J 3,428,000 775 B 77,900 2 ADRO Adaro Energy Indonesia Tbk. --SO1XDAQ70000A121------------ 2,770 2,840 2,770 2,780 10 49,412,900 138,330,353,000 8,280 252.727 2,800 J 168,700 2,780 T/B 218,600 3 AKRA AKR Corporindo Tbk. --SO1XKXMBS000A112------------ 1,490 1,510 1,455 1,460 -30 29,784,300 43,945,554,000 4,877 5,818.124 1,465 J 4,300 1,460 T/B 2,721,500 4 ANTM Aneka Tambang Tbk. --SO1XNPX5H000B146------------ 1,810 1,860 1,815 1,815 5 40,051,600 73,531,764,500 8,757 1,196.677 1,820 J 2,600 1,815 T/B 467,000 5 ASII Astra International Tbk. CDSO1XNAQ7H000C311------------ 6,125 6,175 6,050 6,050 -75 42,676,400 259,222,257,500 8,571 4,326.466 6,075 J 2,147,800 6,050 T/B 747,800 6 BRIS Bank Syariah Indonesia Tbk. --UO1SEBR5F000G111------------ 1,560 1,570 1,545 1,565 5 7,229,900 11,265,556,500 2,784 314.140 1,570 J 355,100 1,565 T/B 209,400 7 BRMS Bumi Resources Minerals Tbk. --S-1K35F23000B146------------ 189 193 186 188 -1 259,688,800 49,118,546,600 6,733 34.147 188 T/J 1,059,000 187 B 332,800 8 BRPT Barito Pacific Tbk. --SO1SD4F48000B111------------ 1,290 1,310 1,175 1,185 -105 234,894,500 289,417,636,000 23,994 463.379 1,190 J 248,400 1,185 T/B 495,200 9 CPIN Charoen Pokphand Indonesia Tbk --SO1SD3F3N000D231------------ 5,575 5,675 5,525 5,550 -25 4,005,200 22,258,732,500 1,369 25,276.677 5,550 T/J 101,100 5,525 B 34,600 10 ESSA Surya Esa Perkasa Tbk. --SO1SDCM6K000B111------------ 745 755 725 755 10 25,716,400 19,084,267,000 4,296 1,405.671 760 J 1,542,100 755 T/B 896,100 11 EXCL XL Axiata Tbk. --SO1S3LM2S000J321------------ 2,360 2,390 2,360 2,370 10 5,066,100 12,020,336,000 2,488 120.279 2,370 T/J 8,100 2,360 B 202,200 12 HRUM Harum Energy Tbk. --SO1SKCM70000A121------------ 1,680 1,725 1,670 1,670 -10 21,072,200 35,666,236,500 6,245 160.240 1,675 J 31,600 1,670 T/B 158,200 13 ICBP Indofood CBP Sukses Makmur Tbk. --MO1XAAF2S000D222------------ 11,100 11,100 10,850 10,850 -250 5,717,100 62,414,225,000 4,605 402.224 10,875 J 4,700 10,850 T/B 176,500 14 INCO Vale Indonesia Tbk. --SO1XNAF3S000B146------------ 5,675 5,725 5,600 5,625 -50 4,291,100 24,208,277,500 2,616 2,295.918 5,650 J 53,600 5,625 T/B 61,200 15 INDF Indofood Sukses Makmur Tbk. --SO1SNAQ6S000D222------------ 6,850 6,950 6,800 6,800 -50 4,761,400 32,730,175,000 1,833 1,164.005 6,825 J 2,500 6,800 T/B 435,600 16 INDY Indika Energy Tbk. --SO1S35M63000A121------------ 2,070 2,100 2,040 2,050 -20 10,986,300 22,684,341,000 2,298 69.492 2,060 J 1,200 2,050 T/B 308,500 17 INKP Indah Kiat Pulp & Paper Tbk. --SO1X3QM16000B152------------ 10,250 10,725 10,300 10,600 350 9,170,500 97,048,115,000 4,715 546.203 10,625 J 2,600 10,600 T/B 5,300 18 INTP Indocement Tunggal Prakarsa Tbk. --SO1XATM36000B121------------ 10,000 10,175 10,050 10,100 100 1,783,700 18,040,972,500 2,171 404.000 10,100 T/J 36,600 10,075 B 800 19 ITMG Indo Tambangraya Megah Tbk. --SO1XDPU70000A121------------ 26,975 27,500 27,100 27,150 175 1,676,100 45,708,415,000 4,415 193.929 27,150 T/J 1,000 27,125 B 3,900 20 KLBF Kalbe Farma Tbk. --SO1XNAFAS000F211------------ 1,780 1,795 1,755 1,755 -25 18,387,000 32,546,864,000 3,500 17,116.941 1,760 J 28,500 1,755 T/B 529,500 21 MDKA Merdeka Copper Gold Tbk. --SO1XDNF01000B143------------ 2,580 2,670 2,600 2,650 70 43,388,200 114,834,708,000 7,028 707.014 2,660 J 377,800 2,650 T/B 6,385,700 22 MIKA Mitra Keluarga Karyasehat Tbk. --U-1V75MNG000F121------------ 2,770 2,790 2,710 2,740 -30 8,330,100 23,062,537,000 1,556 161.320 2,760 J 11,300 2,740 T/B 14,400 23 PGAS Perusahaan Gas Negara Tbk. --SO1XDLV9H000A112------------ 1,395 1,415 1,395 1,400 5 32,654,600 45,830,857,000 5,812 466.667 1,405 J 802,600 1,400 T/B 113,600 24 PTBA Bukit Asam Tbk. --SO1SDPXL0000A121------------ 2,720 2,780 2,740 2,750 30 17,571,600 48,432,904,000 6,835 2,391.304 2,760 J 148,300 2,750 T/B 27,000 25 SCMA Surya Citra Media Tbk. --SO1S35MD4000E612------------ 159 163 156 159 0 86,960,900 13,888,804,100 2,770 359.639 160 J 1,148,600 159 T/B 780,300 26 SMGR Semen Indonesia (Persero) Tbk. --SO1XNVV56000B121------------ 6,600 6,725 6,575 6,575 -25 6,306,400 41,987,005,000 3,477 2,296.414 6,575 T/J 2,400 6,550 B 44,300 27 TLKM Telkom Indonesia (Persero) Tbk. --SO1XNSWWS000J312------------ 3,760 3,820 3,770 3,810 50 58,728,600 223,398,485,000 10,082 2,002.260 3,810 T/J 62,500 3,800 B 683,300 28 TPIA Chandra Asri Petrochemical Tbk. --MO2S34F44000B111------------ 2,690 2,730 2,530 2,690 0 21,858,800 58,509,356,000 3,339 2,737.384 2,700 J 42,900 2,690 T/B 67,200 29 UNTR United Tractors Tbk. CDSO1XNGQ7H000C141------------ 26,700 26,950 26,725 26,875 175 5,265,700 141,343,810,000 5,524 31,994.048 26,900 J 36,200 26,875 T/B 14,300 30 UNVR Unilever Indonesia Tbk. --MO1XS3FDS000D421------------ 3,720 3,750 3,670 3,670 -50 5,043,000 18,644,358,000 3,073 93,958.013 3,680 J 500 3,670 T/B 86,600 Total 1,120,162,100 2,063,998,452,200 158,881 11,860,600 16,299,300 Jakarta, 10 October 2023 Trading Division